Hung Thinh Incons JSC (HOSE:HTN)
Vietnam · Delayed Price · Currency is VND 9,300.00
0.00 (0.00%)
At close: Aug 28, 2026
Hung Thinh Incons JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9,300.00 | 9,410.00 | 9,260.00 | 9,300.00 | 9,300.00 | - | 221,553 |
| Aug 27, 2026 | 9,060.00 | 9,320.00 | 8,950.00 | 9,300.00 | 9,300.00 | 4.14% | 676,702 |
| Aug 26, 2026 | 9,000.00 | 9,100.00 | 8,880.00 | 8,930.00 | 8,930.00 | 0.45% | 551,902 |
| Aug 25, 2026 | 9,000.00 | 9,000.00 | 8,450.00 | 8,890.00 | 8,890.00 | - | 679,656 |
| Aug 24, 2026 | 8,840.00 | 9,070.00 | 8,800.00 | 8,890.00 | 8,890.00 | 1.02% | 543,279 |
| Aug 21, 2026 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 4.76% | 657,722 |
| Aug 20, 2026 | 8,150.00 | 8,450.00 | 8,150.00 | 8,400.00 | 8,400.00 | 3.07% | 405,034 |
| Aug 19, 2026 | 8,150.00 | 8,400.00 | 8,150.00 | 8,150.00 | 8,150.00 | - | 386,356 |
| Aug 18, 2026 | 8,010.00 | 8,210.00 | 8,010.00 | 8,150.00 | 8,150.00 | 2.00% | 356,405 |
| Aug 17, 2026 | 7,580.00 | 8,050.00 | 7,580.00 | 7,990.00 | 7,990.00 | 4.99% | 279,950 |
| Aug 14, 2026 | 7,520.00 | 7,880.00 | 7,520.00 | 7,610.00 | 7,610.00 | -2.19% | 86,665 |
| Aug 13, 2026 | 7,980.00 | 7,980.00 | 7,600.00 | 7,780.00 | 7,780.00 | -0.89% | 119,273 |
| Aug 12, 2026 | 7,340.00 | 7,850.00 | 7,340.00 | 7,850.00 | 7,850.00 | 5.51% | 417,990 |
| Aug 11, 2026 | 7,460.00 | 7,550.00 | 7,300.00 | 7,440.00 | 7,440.00 | -0.27% | 130,555 |
| Aug 10, 2026 | 7,270.00 | 7,490.00 | 7,270.00 | 7,460.00 | 7,460.00 | 2.61% | 228,742 |
| Aug 7, 2026 | 7,150.00 | 7,310.00 | 7,130.00 | 7,270.00 | 7,270.00 | 1.68% | 272,398 |
| Aug 6, 2026 | 7,100.00 | 7,200.00 | 7,010.00 | 7,150.00 | 7,150.00 | 0.56% | 227,744 |
| Aug 5, 2026 | 7,080.00 | 7,200.00 | 7,050.00 | 7,110.00 | 7,110.00 | 1.14% | 114,113 |
| Aug 4, 2026 | 6,930.00 | 7,100.00 | 6,780.00 | 7,030.00 | 7,030.00 | 1.30% | 221,684 |
| Aug 3, 2026 | 6,860.00 | 7,000.00 | 6,760.00 | 6,940.00 | 6,940.00 | 1.17% | 65,589 |
| Jul 31, 2026 | 6,790.00 | 6,890.00 | 6,570.00 | 6,860.00 | 6,860.00 | 3.94% | 1,127,655 |
| Jul 30, 2026 | 6,430.00 | 6,800.00 | 6,430.00 | 6,600.00 | 6,600.00 | 2.64% | 283,736 |
| Jul 29, 2026 | 6,460.00 | 6,500.00 | 6,420.00 | 6,430.00 | 6,430.00 | -0.46% | 78,232 |
| Jul 28, 2026 | 6,440.00 | 6,700.00 | 6,440.00 | 6,460.00 | 6,460.00 | -2.12% | 66,727 |
| Jul 27, 2026 | 6,550.00 | 6,710.00 | 6,550.00 | 6,600.00 | 6,600.00 | -1.64% | 219,641 |
| Jul 24, 2026 | 6,710.00 | 6,800.00 | 6,560.00 | 6,710.00 | 6,710.00 | - | 21,209 |
| Jul 23, 2026 | 6,740.00 | 6,880.00 | 6,680.00 | 6,710.00 | 6,710.00 | -0.45% | 171,621 |
| Jul 22, 2026 | 6,730.00 | 6,800.00 | 6,680.00 | 6,740.00 | 6,740.00 | -0.15% | 88,422 |
| Jul 21, 2026 | 6,990.00 | 7,000.00 | 6,710.00 | 6,750.00 | 6,750.00 | 0.60% | 115,029 |
| Jul 20, 2026 | 7,270.00 | 7,270.00 | 6,710.00 | 6,710.00 | 6,710.00 | -4.01% | 142,200 |
| Jul 17, 2026 | 6,900.00 | 6,990.00 | 6,840.00 | 6,990.00 | 6,990.00 | 0.29% | 49,910 |
| Jul 16, 2026 | 6,810.00 | 6,980.00 | 6,810.00 | 6,970.00 | 6,970.00 | 2.50% | 236,644 |
| Jul 15, 2026 | 6,850.00 | 6,890.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.58% | 72,318 |
| Jul 14, 2026 | 7,000.00 | 7,000.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.15% | 86,024 |
| Jul 13, 2026 | 6,910.00 | 6,990.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.14% | 92,318 |
| Jul 10, 2026 | 6,890.00 | 7,130.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.60% | 53,418 |
| Jul 9, 2026 | 6,910.00 | 6,950.00 | 6,870.00 | 6,890.00 | 6,890.00 | -0.14% | 43,000 |
| Jul 8, 2026 | 7,010.00 | 7,010.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.72% | 65,572 |
| Jul 7, 2026 | 7,120.00 | 7,120.00 | 6,950.00 | 6,950.00 | 6,950.00 | -2.52% | 39,200 |
| Jul 6, 2026 | 7,240.00 | 7,240.00 | 6,960.00 | 7,130.00 | 7,130.00 | 0.56% | 62,857 |
| Jul 3, 2026 | 7,040.00 | 7,150.00 | 7,000.00 | 7,090.00 | 7,090.00 | -0.84% | 80,070 |
| Jul 2, 2026 | 7,280.00 | 7,280.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 62,244 |
| Jul 1, 2026 | 7,080.00 | 7,350.00 | 7,080.00 | 7,150.00 | 7,150.00 | 1.13% | 105,437 |
| Jun 30, 2026 | 7,100.00 | 7,130.00 | 7,060.00 | 7,070.00 | 7,070.00 | 0.14% | 40,147 |
| Jun 29, 2026 | 7,100.00 | 7,150.00 | 7,050.00 | 7,060.00 | 7,060.00 | -0.56% | 53,399 |
| Jun 26, 2026 | 7,000.00 | 7,160.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 112,820 |
| Jun 25, 2026 | 6,980.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.74% | 171,874 |
| Jun 24, 2026 | 6,760.00 | 6,900.00 | 6,700.00 | 6,880.00 | 6,880.00 | 1.18% | 175,066 |
| Jun 23, 2026 | 6,950.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.16% | 155,702 |
| Jun 22, 2026 | 7,000.00 | 7,100.00 | 6,700.00 | 6,950.00 | 6,950.00 | -2.66% | 292,000 |